Skip to main content
Bank of Cyprus Holdings Public Limited Company (ATH:BOCHGR)
Greece flag Greece · Delayed Price · Currency is EUR
9.18
+0.06 (0.71%)
Last updated: Apr 28, 2026, 3:15 PM EET

Bank of Cyprus Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.079.279.079.159.150.33%359,128
Apr 27, 20269.329.329.129.129.12-0.49%326,117
Apr 24, 20269.329.329.119.169.16-0.97%449,697
Apr 23, 20269.149.259.109.259.250.65%687,798
Apr 22, 20269.369.369.179.199.19-0.86%255,551
Apr 21, 20269.329.419.279.279.27-0.54%389,248
Apr 20, 20269.589.589.119.329.32-2.71%477,523
Apr 17, 20269.279.689.279.589.582.96%1,211,966
Apr 16, 20269.339.409.229.319.31-0.27%699,415
Apr 15, 20269.309.389.219.339.330.32%361,313
Apr 14, 20268.929.328.929.309.305.68%1,133,987
Apr 9, 20268.969.028.798.808.80-2.98%479,862
Apr 8, 20269.009.209.009.079.076.14%961,197
Apr 7, 20268.508.718.448.558.551.48%552,150
Apr 2, 20268.468.548.368.428.42-2.55%420,436
Apr 1, 20268.808.808.588.648.643.35%902,221
Mar 31, 20268.248.488.168.368.362.45%1,226,278
Mar 30, 20268.088.228.028.168.160.25%845,347
Mar 27, 20268.468.468.128.148.14-2.16%841,799
Mar 26, 20268.548.548.228.328.32-1.42%825,579
Mar 24, 20268.608.628.388.448.44-1.86%458,150
Mar 23, 20268.288.788.188.608.600.70%998,048
Mar 20, 20268.528.728.448.548.540.23%1,205,751
Mar 19, 20268.488.628.448.528.52-1.39%813,996
Mar 18, 20268.928.968.628.648.64-1.82%1,410,704
Mar 17, 20268.488.848.448.808.802.33%804,601
Mar 16, 20268.488.628.368.608.601.42%541,154
Mar 13, 20268.348.668.348.488.48-0.24%720,922
Mar 12, 20268.848.868.488.508.50-4.92%1,314,742
Mar 11, 20268.808.948.648.948.941.36%498,024
Mar 10, 20268.689.008.688.828.825.00%997,511
Mar 9, 20268.408.508.288.408.40-3.67%1,463,491
Mar 6, 20269.069.088.708.728.72-3.11%1,055,173
Mar 5, 20269.209.468.969.009.00-2.17%1,266,845
Mar 4, 20268.589.428.589.209.206.73%1,079,348
Mar 3, 20268.828.888.568.628.62-4.43%1,946,738
Mar 2, 20268.929.168.729.029.02-2.59%1,918,058
Feb 27, 20269.329.489.129.269.26-1.28%513,717
Feb 26, 20269.469.469.309.389.38-0.21%573,396
Feb 25, 20269.309.469.309.409.401.08%457,736
Feb 24, 20269.509.509.229.309.30-1.69%854,904
Feb 20, 20269.529.589.289.469.46-430,332
Feb 19, 20269.669.669.329.469.46-2.07%545,185
Feb 18, 20269.569.749.469.669.663.21%884,062
Feb 17, 20269.469.509.249.369.36-0.21%1,084,430
Feb 16, 20269.289.469.289.389.381.30%1,196,946
Feb 13, 20269.649.649.269.269.26-3.94%798,513
Feb 12, 20269.769.769.529.649.64-0.82%604,472
Feb 11, 20269.689.769.489.729.720.41%376,609
Feb 10, 20269.649.829.629.689.680.41%295,644
Feb 9, 20269.849.849.489.649.64-1.63%586,872
Feb 6, 20269.629.809.069.809.802.51%874,961
Feb 5, 20269.649.769.529.569.56-1.65%539,989
Feb 4, 20269.769.789.629.729.72-491,329
Feb 3, 20269.529.769.469.729.722.75%1,252,362
Feb 2, 20269.229.469.209.469.461.28%872,804
Jan 30, 20269.389.409.269.349.34-0.21%501,161
Jan 29, 20269.349.429.129.369.36-983,006
Jan 28, 20269.389.529.269.369.360.43%980,490
Jan 27, 20269.169.329.069.329.322.64%1,192,709
Jan 26, 20268.769.088.709.089.083.65%946,785
Jan 23, 20268.768.788.608.768.760.46%1,218,110
Jan 22, 20268.508.748.448.728.723.81%2,304,695
Jan 21, 20268.488.488.388.408.40-0.94%486,955
Jan 20, 20268.528.568.428.488.48-0.93%432,439
Jan 19, 20268.448.608.388.568.56-0.23%562,952
Jan 16, 20268.608.608.488.588.58-0.46%509,207
Jan 15, 20268.548.628.468.628.620.94%663,227
Jan 14, 20268.368.568.328.548.541.67%651,645
Jan 13, 20268.468.528.388.408.40-1.18%519,459
Jan 12, 20268.588.588.428.508.50-0.47%548,790
Jan 9, 20268.528.588.428.548.54-0.70%989,934
Jan 8, 20268.548.688.488.608.600.70%1,869,391
Jan 7, 20268.308.548.288.548.541.67%1,776,341
Jan 5, 20268.288.408.248.408.401.45%714,407
Jan 2, 20267.948.287.948.288.284.28%686,198
Dec 31, 20258.008.067.927.947.94-0.75%380,565
Dec 30, 20257.988.167.988.008.000.50%455,423
Dec 29, 20258.008.007.927.967.96-0.50%359,043
Dec 23, 20258.108.127.948.008.00-1.48%509,549
Dec 22, 20258.028.127.988.128.121.50%520,480
Dec 19, 20257.988.047.968.008.00-1,177,752
Dec 18, 20258.028.027.988.008.00-302,444
Dec 17, 20257.948.047.948.008.000.76%730,461
Dec 16, 20257.948.027.907.947.94-412,870
Dec 15, 20257.988.007.907.947.94-0.50%423,165
Dec 12, 20258.048.047.927.987.98-0.50%387,179
Dec 11, 20257.948.047.948.028.021.01%692,505
Dec 10, 20257.948.047.947.947.94-0.50%526,433
Dec 9, 20257.907.987.847.987.980.76%727,521
Dec 8, 20257.887.947.867.927.92-391,575
Dec 5, 20257.947.947.807.927.92-0.75%625,935
Dec 4, 20257.947.987.807.987.980.50%641,472
Dec 3, 20257.988.007.867.947.94-0.50%462,868
Dec 2, 20258.068.127.987.987.98-1.72%632,320
Dec 1, 20258.008.127.968.128.121.50%479,007
Nov 28, 20258.028.027.948.008.00-0.25%273,544
Nov 27, 20258.068.127.968.028.02-1.23%272,376
Nov 26, 20258.028.127.948.128.121.50%363,885
Nov 25, 20258.028.027.948.008.00-620,731